ASGN Inc (ASGN) Historical Stock Data
83.87 ↓0.82 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASGN is down -0.72% a day on average. There have been 12 days where ASGN Inc closed green and 18 days where ASGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 83.57 | 83.87 | ↑$0.30 (0.36%) | 83.57 | 85.50 | 1.13M |
| 2024-12-19 | 84.05 | 84.69 | ↑$0.64 (0.76%) | 83.37 | 85.37 | 283.36K |
| 2024-12-18 | 87.76 | 83.20 | ↓$4.56 (-5.20%) | 82.75 | 88.11 | 301.20K |
| 2024-12-17 | 87.77 | 87.17 | ↓$0.60 (-0.68%) | 86.04 | 88.80 | 275.81K |
| 2024-12-16 | 87.58 | 88.56 | ↑$0.98 (1.12%) | 86.88 | 89.38 | 398.48K |
| 2024-12-13 | 87.90 | 88.02 | ↑$0.12 (0.14%) | 87.65 | 89.42 | 312.57K |
| 2024-12-12 | 89.15 | 88.37 | ↓$0.78 (-0.87%) | 87.37 | 89.88 | 248.88K |
| 2024-12-11 | 89.97 | 89.58 | ↓$0.39 (-0.43%) | 89.19 | 90.45 | 260.97K |
| 2024-12-10 | 89.63 | 89.61 | ↓$0.02 (-0.02%) | 88.03 | 90.41 | 253.18K |
| 2024-12-09 | 89.79 | 90.13 | ↑$0.34 (0.38%) | 89.56 | 91.06 | 282.01K |
| 2024-12-06 | 89.40 | 88.73 | ↓$0.67 (-0.75%) | 87.59 | 89.97 | 289.32K |
| 2024-12-05 | 90.25 | 88.93 | ↓$1.32 (-1.46%) | 88.59 | 90.33 | 240.83K |
| 2024-12-04 | 90.43 | 90.65 | ↑$0.22 (0.24%) | 89.65 | 90.74 | 234.44K |
| 2024-12-03 | 92.54 | 90.26 | ↓$2.28 (-2.46%) | 89.71 | 92.54 | 253.29K |
| 2024-12-02 | 91.62 | 92.07 | ↑$0.45 (0.49%) | 90.73 | 92.37 | 377.18K |
| 2024-11-29 | 91.79 | 91.55 | ↓$0.24 (-0.26%) | 91.24 | 92.26 | 230.36K |
| 2024-11-27 | 91.31 | 90.98 | ↓$0.33 (-0.36%) | 90.81 | 92.65 | 307.41K |
| 2024-11-26 | 90.79 | 90.89 | ↑$0.10 (0.11%) | 89.94 | 91.51 | 362.65K |
| 2024-11-25 | 90.17 | 91.34 | ↑$1.17 (1.30%) | 90.12 | 92.09 | 785.07K |
| 2024-11-22 | 86.70 | 89.24 | ↑$2.54 (2.93%) | 86.70 | 90.60 | 893.39K |
| 2024-11-21 | 85.20 | 84.50 | ↓$0.70 (-0.82%) | 84.46 | 85.90 | 1.61M |
| 2024-11-20 | 84.36 | 85.08 | ↑$0.72 (0.85%) | 83.71 | 85.38 | 386.84K |
| 2024-11-19 | 84.83 | 84.39 | ↓$0.44 (-0.52%) | 84.06 | 85.21 | 391.63K |
| 2024-11-18 | 87.70 | 85.74 | ↓$1.96 (-2.23%) | 85.61 | 88.05 | 386.39K |
| 2024-11-15 | 92.26 | 87.89 | ↓$4.37 (-4.74%) | 87.74 | 92.26 | 701.45K |
| 2024-11-14 | 95.70 | 91.79 | ↓$3.91 (-4.09%) | 91.22 | 95.70 | 429.68K |
| 2024-11-13 | 97.79 | 95.40 | ↓$2.39 (-2.44%) | 95.22 | 97.79 | 288.91K |
| 2024-11-12 | 99.73 | 97.38 | ↓$2.35 (-2.36%) | 96.69 | 99.92 | 294.37K |
| 2024-11-11 | 99.35 | 99.80 | ↑$0.45 (0.45%) | 98.61 | 100.43 | 266.32K |
| 2024-11-08 | 99.55 | 98.38 | ↓$1.17 (-1.18%) | 98.06 | 99.78 | 230.89K |
Create an account or log in to view more rows.
$ASGN in it to win it
$ASGN almost go time
$ASGN wtf is that dump
$ASGN today feels different to the moon
$ASGN we want higher!!!
$ASGN added more calls on that drop
$ASGN bull flag
breakout!
$ASGN I would not be a bear now
$ASGN Powell save me
$ASGN I do it for the thrills!